CTCP Tư Xây dựng và Phát triển Năng Lượng VCP (vcp)

24.40
-0.20
(-0.81%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		1 4.27% 1,386,266 0 0
23.10
25.80
24.40
2 tháng
(2024-09-23) 		2 8.93% 2,128,218 -900 -0.0
21.90
25.80
24.40
3 tháng
(2024-08-26) 		1.50 6.55% 2,479,406 -900 -0.0
21.90
25.80
24.40
6 tháng
(2024-05-27) 		4.20 20.79% 10,322,608 -1,400 -0.0
20
26.70
24.40
12 tháng
(2023-11-28) 		2 8.93% 10,624,020 -1,300 -0.0
19
26.70
24.40
24 tháng
(2022-12-05) 		1.50 6.55% 11,596,772 1,100 0.0
19
30
24.40
36 tháng
(2021-12-08) 		-3.26 -11.78% 12,179,896 1,500 0.1
19
30
24.40
60 tháng
(2019-12-19) 		-15.06 -38.16% 19,894,043 -3,500 -4.7
19
39.46
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
37.01
 0 37.01 37.01 37.01 0 0 0
07/02/2020
37.28
 6,100 34.01 37.28 34.01 0 0 0
06/02/2020
37.76
 0 37.76 37.76 37.76 0 0 0
05/02/2020
37.76
 200 37.76 37.76 37.76 0 0 0
04/02/2020
34.70
 700 34.70 34.70 34.70 0 0 0
03/02/2020
37.42
 600 37.42 37.42 37.42 0 0 0
31/01/2020
39.46
 4,000 35.38 39.46 34.01 0 0 0
30/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
22/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
21/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
20/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
17/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
16/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
15/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
14/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
13/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
10/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
09/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
08/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
07/01/2020
38.10
 100 38.10 38.10 38.10 0 0 0
06/01/2020
38.10
 100 38.10 38.10 38.10 0 0 0
03/01/2020
39.46
 24 39.46 39.46 39.46 0 0 0
02/01/2020
39.46
 100 39.46 39.46 39.46 0 0 0
31/12/2019
37.14
 17,300 36.06 39.46 36.06 0 0 0
30/12/2019
34.01
 10,200 37.42 38.37 34.01 0 100 -0.0
27/12/2019
34.01
 100 34.01 34.01 34.01 0 0 0
26/12/2019
37.35
 0 37.35 37.35 37.35 0 0 0
25/12/2019
37.35
 100 37.35 37.35 37.35 0 0 0
24/12/2019
34.70
 407 34.63 34.70 34.63 0 0 0
23/12/2019
37.42
 100 37.42 37.42 37.42 0 0 0
20/12/2019
38.44
 2,013 38.44 38.44 38.44 0 0 0
19/12/2019
39.46
 2,027 36.40 39.46 36.40 0 0 0
18/12/2019
34.70
 5,315 29.93 34.70 29.93 0 0 0
17/12/2019
30.75
 5,510 31.02 31.02 30.61 0 0 0
16/12/2019
32.79
 1,100 32.65 32.79 32.65 0 0 0
13/12/2019
36.40
 24,200 36.40 36.40 34.15 0 0 0
12/12/2019
40.14
 4,840 40.14 40.14 40.14 0 0 0
11/12/2019
36.06
 9,105 36.74 40.14 36.06 0 400 -0.0
10/12/2019
36.74
 3,426 37.42 37.62 36.74 0 0 0
09/12/2019
36.94
 1,300 37.76 37.76 36.94 0 0 0
06/12/2019
37.08
 12,600 38.10 38.10 36.74 0 0 0
05/12/2019
38.10
 2,160 37.76 38.44 37.76 0 0 0
04/12/2019
37.89
 310 37.76 37.89 37.76 0 0 0
03/12/2019
41.57
 231 37.14 44.22 37.14 0 0 0
02/12/2019
38.84
 300 37.08 42.72 37.08 0 0 0
29/11/2019
38.16
 12,498 36.19 39.80 36.19 0 1,500 -0.1
28/11/2019
37.96
 25,003 40.14 40.14 36.74 0 0 0
27/11/2019
43.54
 61,503 38.50 44.70 37.76 0 0 0
26/11/2019
44.29
 12,050 44.22 44.36 37.76 0 0 0
25/11/2019
44.29
 42,300 44.02 44.36 44.02 0 0 0
22/11/2019
44.22
 78,519 44.15 44.42 37.76 0 0 0
21/11/2019
44.15
 21,453 44.22 44.56 37.62 0 0 0
20/11/2019
44.22
 30,957 44.29 44.56 37.76 0 0 0
19/11/2019
44.36
 57,563 43.95 44.56 43.88 0 0 0
18/11/2019
44.22
 28,740 43.95 44.56 37.76 0 0 0
15/11/2019
44.22
 13,600 44.22 44.29 37.69 0 0 0
14/11/2019
44.56
 89,250 43.81 46.26 37.28 0 0 0
13/11/2019
44.22
 48,200 42.38 46.26 36.06 0 0 0
12/11/2019
44.42
 168,818 43.54 45.58 36.53 0 0 0
11/11/2019
43.06
 104,906 42.72 44.22 34.01 1,500 0 0.1
08/11/2019
39.93
 142,110 39.93 39.93 29.59 0 0 0
07/11/2019
34.76
 10,750 34.76 34.76 27.21 0 0 0
06/11/2019
36.19
 328,780 28.57 36.19 26.80 0 0 0
05/11/2019
33.61
 85,336 31.29 33.61 25.85 0 0 0
04/11/2019
29.39
 47,940 29.93 32.18 27.21 0 0 0
01/11/2019
29.25
 20,600 27.55 29.25 25.85 0 0 0
31/10/2019
27.55
 11,013 27.14 27.55 25.85 0 0 0
30/10/2019
28.23
 41,625 26.12 28.23 26.12 0 0 0
29/10/2019
27.35
 2,223 27.21 27.35 27.21 0 0 0
28/10/2019
27.21
 14,200 25.99 27.21 25.85 0 0 0
25/10/2019
27.35
 8,907 27.14 27.55 23.81 0 0 0
24/10/2019
26.87
 14,997 25.58 26.87 25.58 0 0 0
23/10/2019
26.40
 34,300 26.80 27.21 26.26 0 0 0
22/10/2019
26.87
 9,300 26.80 26.87 26.80 0 0 0
21/10/2019
25.17
 100 25.17 25.17 25.17 0 0 0
18/10/2019
25.92
 800 25.92 27.21 25.92 0 0 0
17/10/2019
25.38
 300 25.38 26.53 25.38 0 0 0
16/10/2019
25.85
 500 25.85 25.85 25.85 0 0 0
15/10/2019
26.87
 2,000 26.87 26.87 26.87 0 0 0
14/10/2019
26.87
 6,840 25.92 27.21 25.85 0 0 0
11/10/2019
25.24
 102,541 26.53 26.87 25.24 0 0 0
10/10/2019
26.53
 0 26.53 26.53 26.53 0 0 0
09/10/2019
26.53
 1,200 26.53 26.53 26.53 0 0 0
08/10/2019
26.53
 10,000 26.53 26.53 22.38 0 0 0
07/10/2019
26.33
 0 26.33 26.33 26.33 0 0 0
04/10/2019
26.53
 22,100 25.51 26.53 22.52 0 0 0
03/10/2019
26.53
 22,000 26.19 26.53 26.19 0 0 0
02/10/2019
26.19
 20 26.19 26.19 26.19 0 0 0
01/10/2019
26.19
 982 26.19 26.19 26.12 0 0 0
30/09/2019
25.85
 100 25.85 25.85 25.85 0 0 0
27/09/2019
26.26
 10 26.26 26.26 26.26 0 0 0
26/09/2019
25.85
 800 26.40 26.40 25.85 0 0 0
25/09/2019
25.85
 40 25.85 25.85 25.85 0 0 0
24/09/2019
25.85
 231,200 25.85 25.85 25.85 0 0 0
23/09/2019
25.85
 302,000 25.85 25.85 25.85 0 0 0
20/09/2019
26.80
 650 26.74 26.80 26.74 0 0 0
19/09/2019
25.38
 20 25.38 25.38 25.38 0 0 0
18/09/2019
25.38
 1,094 25.38 25.38 25.38 0 0 0
17/09/2019
26.53
 3,100 26.46 26.53 26.46 0 0 0
16/09/2019
25.85
 0 25.85 25.85 25.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |